Stratis (STRAT) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.00939
2.48%
09:55 PM ET
Low:$0.00939
High:$0.00939
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$20,526,671
Volume 24h
$973,517
Volume / Market Cap
0.047427
Price Change 24h
$0.000233
2.48%
Circulating Supply
-
Historical Data of Stratis
Data from June 14, 2026 to July 14, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 14, 2026 | $0.009315 | $0.00933 | $0.009251 | $0.009271 | 0.476631% |
| July 13, 2026 | $0.009542 | $0.009768 | $0.009218 | $0.00931 | 2.42749% |
| July 13, 2026 | $0.009542 | $0.009686 | $0.009528 | $0.009648 | 1.11445% |
| July 12, 2026 | $0.009674 | $0.01054 | $0.009519 | $0.009519 | 1.60408% |
| July 12, 2026 | $0.009674 | $0.009694 | $0.009592 | $0.009607 | 0.689161% |
| July 11, 2026 | $0.009621 | $0.009854 | $0.009485 | $0.009649 | 0.293642% |
| July 11, 2026 | $0.009621 | $0.009738 | $0.00962 | $0.009632 | 0.117145% |
| July 10, 2026 | $0.009448 | $0.009659 | $0.009408 | $0.009606 | 1.66785% |
| July 10, 2026 | $0.009448 | $0.00947 | $0.009408 | $0.009469 | 0.223113% |
| July 09, 2026 | $0.009316 | $0.009476 | $0.009289 | $0.009453 | 1.4655% |
| July 09, 2026 | $0.009316 | $0.009394 | $0.009297 | $0.009383 | 0.711873% |
| July 08, 2026 | $0.009889 | $0.009889 | $0.00931 | $0.009316 | 5.79181% |
| July 08, 2026 | $0.009889 | $0.009889 | $0.009762 | $0.009793 | 0.976222% |
| July 07, 2026 | $0.009895 | $0.010052 | $0.009748 | $0.009912 | 0.168972% |
| July 07, 2026 | $0.009895 | $0.010052 | $0.009867 | $0.009949 | 0.544509% |
| July 06, 2026 | $0.009756 | $0.009952 | $0.009668 | $0.009907 | 1.55087% |
| July 06, 2026 | $0.009756 | $0.009942 | $0.009692 | $0.009925 | 1.73076% |
| July 05, 2026 | $0.010131 | $0.010687 | $0.009661 | $0.00976 | 3.66199% |
| July 05, 2026 | $0.010131 | $0.010131 | $0.009978 | $0.010014 | 1.1517% |
| July 04, 2026 | $0.010153 | $0.01016 | $0.009978 | $0.010131 | 0.213935% |
| July 04, 2026 | $0.010153 | $0.010153 | $0.010053 | $0.010086 | 0.661308% |
| July 03, 2026 | $0.009739 | $0.010155 | $0.0097 | $0.010149 | 4.20694% |
| July 03, 2026 | $0.009739 | $0.009878 | $0.0097 | $0.009878 | 1.42932% |
| July 02, 2026 | $0.009682 | $0.009905 | $0.009582 | $0.009756 | 0.767227% |
| July 02, 2026 | $0.009682 | $0.009836 | $0.009682 | $0.00976 | 0.809265% |
| July 01, 2026 | $0.009557 | $0.009906 | $0.009454 | $0.009671 | 1.1978% |
| July 01, 2026 | $0.009557 | $0.009612 | $0.009454 | $0.009609 | 0.552599% |
| June 30, 2026 | $0.009994 | $0.010221 | $0.00939 | $0.009557 | 4.36518% |
| June 30, 2026 | $0.009994 | $0.010118 | $0.009994 | $0.010086 | 0.922688% |
| June 29, 2026 | $0.009972 | $0.010288 | $0.009866 | $0.010005 | 0.328911% |
| June 29, 2026 | $0.009972 | $0.010102 | $0.009866 | $0.010102 | 1.29529% |
| June 28, 2026 | $0.010514 | $0.010653 | $0.00986 | $0.00999 | 4.98516% |
| June 28, 2026 | $0.010514 | $0.010625 | $0.010502 | $0.010612 | 0.928874% |
| June 27, 2026 | $0.010373 | $0.012077 | $0.010332 | $0.010521 | 1.42808% |
| June 27, 2026 | $0.010373 | $0.0106 | $0.010332 | $0.010438 | 0.627995% |
| June 26, 2026 | $0.010498 | $0.011029 | $0.009858 | $0.01035 | 1.40525% |
| June 26, 2026 | $0.010498 | $0.011029 | $0.010473 | $0.011002 | 4.79853% |
| June 25, 2026 | $0.010538 | $0.011882 | $0.010263 | $0.010504 | 0.31554% |
| June 25, 2026 | $0.010538 | $0.010966 | $0.010538 | $0.010705 | 1.58833% |
| June 24, 2026 | $0.009875 | $0.011018 | $0.009601 | $0.010572 | 7.05535% |
| June 24, 2026 | $0.009875 | $0.009901 | $0.009752 | $0.009835 | 0.40932% |
| June 23, 2026 | $0.010603 | $0.011027 | $0.00972 | $0.009869 | 6.92385% |
| June 23, 2026 | $0.010603 | $0.010916 | $0.010543 | $0.010629 | 0.242946% |
| June 22, 2026 | $0.011003 | $0.011656 | $0.01014 | $0.010598 | 3.68786% |
| June 22, 2026 | $0.011003 | $0.01116 | $0.010429 | $0.010591 | 3.75075% |
| June 21, 2026 | $0.009333 | $0.013577 | $0.009286 | $0.011066 | 18.5634% |
| June 21, 2026 | $0.009333 | $0.009397 | $0.009298 | $0.009394 | 0.649391% |
| June 20, 2026 | $0.009166 | $0.009609 | $0.009146 | $0.009342 | 1.92316% |
| June 20, 2026 | $0.009166 | $0.009563 | $0.009166 | $0.009563 | 4.33107% |
| June 19, 2026 | $0.009158 | $0.009404 | $0.008927 | $0.009148 | 0.110616% |
| June 19, 2026 | $0.009158 | $0.009404 | $0.009158 | $0.00933 | 1.87906% |
| June 18, 2026 | $0.009342 | $0.009356 | $0.009012 | $0.009153 | 2.0183% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stratis price
$0.00939
2.48%